SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
65.37
-1.54 (-2.30%)
At close: Mar 28, 2025, 4:00 PM
65.28
-0.09 (-0.14%)
After-hours: Mar 28, 2025, 7:59 PM EDT
SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 66.50 | 66.60 | 65.28 | 65.37 | 65.37 | -2.30% | 11,643,457 |
| Mar 27, 2025 | 66.93 | 67.36 | 66.65 | 66.91 | 66.69 | -0.30% | 21,847,856 |
| Mar 26, 2025 | 67.85 | 67.99 | 66.92 | 67.11 | 66.89 | -1.13% | 6,828,929 |
| Mar 25, 2025 | 67.89 | 68.01 | 67.70 | 67.88 | 67.66 | 0.22% | 9,865,050 |
| Mar 24, 2025 | 67.35 | 67.86 | 67.29 | 67.73 | 67.51 | 1.74% | 7,825,482 |
| Mar 21, 2025 | 65.98 | 66.65 | 65.84 | 66.57 | 66.35 | 0.02% | 6,516,645 |
| Mar 20, 2025 | 66.27 | 67.12 | 66.20 | 66.56 | 66.34 | -0.21% | 8,442,696 |
| Mar 19, 2025 | 66.21 | 67.16 | 66.06 | 66.70 | 66.48 | 1.05% | 17,009,105 |
| Mar 18, 2025 | 66.45 | 66.46 | 65.77 | 66.01 | 65.79 | -1.03% | 7,941,506 |
| Mar 17, 2025 | 66.19 | 67.02 | 66.16 | 66.70 | 66.48 | 0.76% | 8,364,939 |
| Mar 14, 2025 | 65.42 | 66.32 | 65.36 | 66.20 | 65.98 | 2.03% | 5,710,450 |
| Mar 13, 2025 | 65.70 | 65.76 | 64.67 | 64.88 | 64.67 | -1.32% | 10,597,928 |
| Mar 12, 2025 | 66.13 | 66.24 | 65.14 | 65.75 | 65.53 | 0.50% | 13,500,242 |
| Mar 11, 2025 | 65.80 | 66.20 | 64.94 | 65.42 | 65.20 | -0.80% | 14,192,420 |
| Mar 10, 2025 | 66.77 | 66.99 | 65.35 | 65.95 | 65.73 | -2.66% | 14,221,595 |
| Mar 7, 2025 | 67.16 | 67.91 | 66.55 | 67.75 | 67.53 | 0.53% | 12,978,548 |
| Mar 6, 2025 | 67.70 | 68.24 | 67.07 | 67.39 | 67.17 | -1.76% | 11,780,725 |
| Mar 5, 2025 | 67.84 | 68.80 | 67.42 | 68.60 | 68.37 | 1.08% | 13,822,901 |
| Mar 4, 2025 | 68.20 | 68.86 | 67.33 | 67.87 | 67.65 | -1.21% | 15,305,836 |
| Mar 3, 2025 | 70.12 | 70.27 | 68.22 | 68.70 | 68.47 | -1.70% | 11,575,749 |
| Feb 28, 2025 | 68.88 | 69.96 | 68.52 | 69.89 | 69.66 | 1.54% | 8,674,760 |
| Feb 27, 2025 | 70.22 | 70.35 | 68.78 | 68.83 | 68.60 | -1.56% | 11,242,927 |
| Feb 26, 2025 | 70.11 | 70.53 | 69.63 | 69.92 | 69.69 | 0.01% | 6,603,375 |
| Feb 25, 2025 | 70.25 | 70.34 | 69.36 | 69.91 | 69.68 | -0.50% | 11,745,386 |
| Feb 24, 2025 | 70.82 | 70.94 | 70.17 | 70.26 | 70.03 | -0.47% | 6,318,483 |
| Feb 21, 2025 | 71.79 | 71.79 | 70.53 | 70.59 | 70.36 | -1.69% | 7,551,321 |
| Feb 20, 2025 | 71.94 | 71.96 | 71.42 | 71.80 | 71.56 | -0.42% | 4,717,257 |
| Feb 19, 2025 | 71.77 | 72.14 | 71.71 | 72.10 | 71.86 | 0.24% | 3,591,307 |
| Feb 18, 2025 | 71.87 | 71.93 | 71.57 | 71.93 | 71.69 | 0.29% | 6,477,136 |
| Feb 14, 2025 | 71.76 | 71.88 | 71.66 | 71.72 | 71.48 | -0.01% | 3,909,532 |
| Feb 13, 2025 | 71.12 | 71.75 | 70.97 | 71.73 | 71.49 | 1.06% | 6,285,071 |
| Feb 12, 2025 | 70.50 | 71.11 | 70.42 | 70.98 | 70.75 | -0.31% | 7,367,829 |
| Feb 11, 2025 | 70.89 | 71.27 | 70.88 | 71.20 | 70.96 | 0.07% | 3,029,641 |
| Feb 10, 2025 | 71.06 | 71.23 | 70.91 | 71.15 | 70.91 | 0.66% | 4,843,270 |
| Feb 7, 2025 | 71.40 | 71.54 | 70.59 | 70.68 | 70.45 | -0.91% | 5,876,061 |
| Feb 6, 2025 | 71.28 | 71.35 | 70.90 | 71.33 | 71.09 | 0.34% | 4,584,387 |
| Feb 5, 2025 | 70.67 | 71.10 | 70.42 | 71.09 | 70.85 | 0.42% | 11,551,206 |
| Feb 4, 2025 | 70.32 | 70.85 | 70.27 | 70.79 | 70.56 | 0.68% | 5,342,207 |
| Feb 3, 2025 | 69.72 | 70.61 | 69.47 | 70.31 | 70.08 | -0.69% | 10,211,730 |
| Jan 31, 2025 | 71.47 | 71.76 | 70.71 | 70.80 | 70.57 | -0.51% | 7,295,264 |
| Jan 30, 2025 | 71.04 | 71.36 | 70.67 | 71.16 | 70.92 | 0.51% | 6,473,456 |
| Jan 29, 2025 | 71.02 | 71.07 | 70.50 | 70.80 | 70.57 | -0.45% | 4,662,488 |
| Jan 28, 2025 | 70.64 | 71.22 | 70.26 | 71.12 | 70.88 | 0.85% | 4,712,360 |
| Jan 27, 2025 | 69.97 | 70.54 | 69.96 | 70.52 | 70.29 | -1.38% | 9,045,364 |
| Jan 24, 2025 | 71.75 | 71.85 | 71.39 | 71.51 | 71.27 | -0.31% | 9,425,855 |
| Jan 23, 2025 | 71.27 | 71.73 | 71.23 | 71.73 | 71.49 | 0.55% | 5,222,671 |
| Jan 22, 2025 | 71.28 | 71.51 | 71.23 | 71.34 | 71.10 | 0.56% | 8,732,439 |
| Jan 21, 2025 | 70.66 | 70.94 | 70.43 | 70.94 | 70.71 | 0.92% | 12,447,520 |
| Jan 17, 2025 | 70.22 | 70.51 | 70.07 | 70.29 | 70.06 | 0.99% | 3,979,476 |
| Jan 16, 2025 | 69.91 | 69.91 | 69.52 | 69.60 | 69.37 | -0.17% | 4,115,179 |